Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vectren Corp (NY: VVC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.56 23.91 23.40 23.89 417,476 +0.31(+1.31%)
Dec 28, 2012 23.56 23.82 23.50 23.58 243,155 -0.16(-0.68%)
Dec 27, 2012 23.85 23.91 23.51 23.74 407,000 -0.09(-0.38%)
Dec 26, 2012 24.13 24.15 23.82 23.83 212,614 -0.29(-1.21%)
Dec 24, 2012 24.17 24.19 23.92 24.12 183,495 -0.04(-0.17%)
Dec 21, 2012 24.30 24.47 24.13 24.16 868,151 -0.37(-1.49%)
Dec 20, 2012 24.45 24.58 24.41 24.53 458,223 +0.11(+0.43%)
Dec 19, 2012 24.46 24.49 24.28 24.42 234,260 -0.01(-0.03%)
Dec 18, 2012 24.43 24.46 24.23 24.43 407,790 -0.02(-0.10%)
Dec 17, 2012 24.01 24.45 24.01 24.45 439,750 +0.45(+1.90%)
Dec 14, 2012 24.02 24.25 23.97 24.00 265,594 -0.04(-0.17%)
Dec 13, 2012 24.01 24.07 23.88 24.04 454,151 +0.04(+0.17%)
Dec 12, 2012 24.14 24.19 23.97 24.00 267,483 -0.14(-0.57%)
Dec 11, 2012 24.09 24.20 24.02 24.14 230,344 +0.12(+0.51%)
Dec 10, 2012 23.97 24.10 23.91 24.02 256,236 +0.06(+0.24%)
Dec 07, 2012 24.01 24.11 23.92 23.96 243,374 -0.07(-0.30%)
Dec 06, 2012 23.97 24.15 23.92 24.03 338,786 +0.04(+0.17%)
Dec 05, 2012 23.76 24.08 23.67 23.99 296,910 +0.24(+1.03%)
Dec 04, 2012 23.78 23.86 23.68 23.75 281,827 -0.02(-0.07%)
Nov 30, 2012 23.59 23.76 23.53 23.76 717,614 +0.22(+0.93%)
Nov 29, 2012 23.41 23.59 23.31 23.54 319,116 +0.22(+0.94%)
Nov 28, 2012 23.36 23.50 23.12 23.32 415,290 -0.06(-0.24%)
Nov 27, 2012 23.16 23.42 23.15 23.38 448,176 +0.23(+0.98%)
Nov 26, 2012 22.99 23.24 22.99 23.15 367,592 +0.14(+0.60%)
Nov 23, 2012 22.98 23.07 22.80 23.02 130,184 +0.11(+0.50%)
Nov 21, 2012 22.86 22.97 22.74 22.90 267,993 +0.02(+0.07%)
Nov 20, 2012 22.83 22.92 22.67 22.89 275,009 +0.05(+0.21%)
Nov 19, 2012 22.90 22.91 22.59 22.84 454,995 +0.09(+0.39%)
Nov 16, 2012 22.51 22.77 22.40 22.75 428,444 +0.31(+1.38%)
Nov 15, 2012 22.72 22.79 22.31 22.44 661,541 -0.30(-1.32%)
Nov 14, 2012 23.07 23.07 22.68 22.74 510,804 -0.29(-1.27%)
Nov 13, 2012 23.01 23.26 22.86 23.03 400,857 +0.11(+0.48%)
Nov 12, 2012 23.13 23.22 22.87 22.92 576,069 -0.06(-0.24%)
Nov 09, 2012 22.87 23.14 22.79 22.98 589,268 +0.07(+0.32%)
Nov 08, 2012 23.40 23.52 22.89 22.91 562,717 -0.28(-1.21%)
Nov 07, 2012 23.68 23.68 23.00 23.19 491,798 -0.55(-2.33%)
Nov 06, 2012 23.60 24.03 23.34 23.74 646,708 +0.32(+1.37%)
Nov 05, 2012 23.59 23.68 23.35 23.42 598,891 -0.21(-0.88%)
Nov 02, 2012 24.01 24.01 23.60 23.63 473,982 -0.25(-1.04%)
Nov 01, 2012 23.81 23.97 23.68 23.88 561,510 +0.15(+0.64%)
Oct 31, 2012 23.62 23.75 23.42 23.73 409,334 +0.23(+0.99%)
Oct 26, 2012 23.33 23.49 23.49 23.49 323,554 +0.22(+0.97%)
Oct 25, 2012 23.17 23.28 23.00 23.27 215,083 +0.16(+0.69%)
Oct 24, 2012 23.22 23.24 23.04 23.11 318,197 -0.06(-0.24%)
Oct 23, 2012 23.28 23.35 23.04 23.16 363,831 -0.35(-1.50%)
Oct 19, 2012 23.78 23.86 23.49 23.52 885,027 -0.29(-1.21%)
Oct 18, 2012 23.77 23.85 23.71 23.81 242,815 +0.04(+0.17%)
Oct 17, 2012 23.51 23.78 23.38 23.77 368,652 +0.28(+1.20%)
Oct 16, 2012 23.20 23.48 23.20 23.48 325,192 +0.34(+1.46%)
Oct 15, 2012 23.07 23.33 23.00 23.15 519,392 +0.06(+0.24%)
Oct 12, 2012 23.33 23.41 23.03 23.09 331,882 -0.21(-0.90%)
Oct 11, 2012 23.28 23.38 23.13 23.30 261,315 +0.09(+0.38%)
Oct 10, 2012 23.23 23.29 23.08 23.21 297,097 +0.00(+0.00%)
Oct 09, 2012 23.29 23.40 23.09 23.21 329,130 -0.14(-0.58%)
Oct 08, 2012 23.29 23.38 23.20 23.35 231,526 +0.00(+0.00%)
Oct 05, 2012 23.43 23.51 23.26 23.35 280,592 -0.04(-0.17%)
Oct 04, 2012 23.22 23.39 23.15 23.39 391,303 +0.25(+1.07%)
Oct 03, 2012 22.95 23.17 22.90 23.14 454,858 +0.19(+0.84%)
Oct 02, 2012 22.77 22.95 22.67 22.95 413,611 +0.21(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.